Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 23.6641221374 | 1.31 | 1.64 | 1.31 | 51814 | 1.56262491 | CS |
| 4 | 0.09 | 5.88235294118 | 1.53 | 1.65 | 1 | 28865 | 1.51375832 | CS |
| 12 | -0.07 | -4.14201183432 | 1.69 | 1.8 | 0.62 | 35053 | 1.60299427 | CS |
| 26 | 0.11 | 7.28476821192 | 1.51 | 2.15 | 0.62 | 28382 | 1.66623985 | CS |
| 52 | -0.13 | -7.42857142857 | 1.75 | 2.8 | 0.62 | 40010 | 1.80847584 | CS |
| 156 | -0.13 | -7.42857142857 | 1.75 | 2.8 | 0.62 | 40010 | 1.80847584 | CS |
| 260 | -0.13 | -7.42857142857 | 1.75 | 2.8 | 0.62 | 40010 | 1.80847584 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1.62 | 0.09 | 5.88 | 1.45 | 1.62 | 1.4 | 37514 |
| 1732746540 | 1.53 | 0.07 | 4.79 | 1.52 | 1.6399999 | 1.46 | 62897 |
| 1732660140 | 1.46 | -0.14 | -8.75 | 1.45 | 1.55 | 1.45 | 29241 |
| 1732573560 | 1.6 | 0.1 | 6.67 | 1.31 | 1.6399999 | 1.31 | 77477 |
| 1732314000 | 1.5 | 0.06 | 4.17 | 1 | 1.6 | 1 | 74816 |
| 1732227900 | 1.44 | 0 | 0.00 | 1.3799999 | 1.45 | 1.3799999 | 29505 |
| 1732141740 | 1.44 | 0.02 | 1.41 | 1.4 | 1.55 | 1.3899999 | 34362 |
| 1732054800 | 1.42 | -0.03 | -2.07 | 1.3799999 | 1.65 | 1.3799999 | 18426 |
| 1731968640 | 1.45 | 0.05 | 3.57 | 1.65 | 1.65 | 1.31 | 12685 |
| 1731709260 | 1.4 | -0.05 | -3.45 | 1.45 | 1.52 | 1.4 | 19064 |
| 1731622800 | 1.45 | -0.05 | -3.33 | 1.5 | 1.6399999 | 1.41 | 13556 |
| 1731536760 | 1.5 | 0 | 0.00 | 1.42 | 1.65 | 1.31 | 46545 |
| 1731450480 | 1.5 | -0.05 | -3.23 | 1.6299999 | 1.6299999 | 1.44 | 17640 |
| 1731363600 | 1.55 | 0 | 0.00 | 1.5 | 1.6299999 | 1.5 | 12460 |
| 1731104400 | 1.55 | 0 | 0.00 | 1.5 | 1.6399999 | 1.5 | 12415 |
| 1731018540 | 1.55 | 0.04 | 2.65 | 1.52 | 1.6 | 1.5 | 21796 |
| 1730931600 | 1.51 | -0.04 | -2.58 | 1.5 | 1.54 | 1.5 | 15964 |
| 1730845680 | 1.55 | 0 | 0.00 | 1.53 | 1.65 | 1.52 | 8244 |
| 1730759160 | 1.55 | -0.09 | -5.49 | 1.53 | 1.55 | 1.53 | 3707 |
| 1730496420 | 1.6399999 | 0.09 | 5.81 | 1.65 | 1.65 | 1.53 | 29930 |
| 1730409780 | 1.55 | -0.01 | -0.64 | 1.55 | 1.65 | 1.55 | 64264 |
| 1730323500 | 1.56 | -0.09 | -5.45 | 1.55 | 1.7 | 1.55 | 56364 |
| 1730237280 | 1.65 | -0.05 | -2.94 | 1.72 | 1.72 | 1.51 | 33231 |
| 1730150880 | 1.7 | 0.03 | 1.80 | 1.5 | 1.7 | 1.5 | 57787 |
| 1729891500 | 1.67 | 0.12 | 7.74 | 1.52 | 1.69 | 1.5 | 45918 |
| 1729805160 | 1.55 | 0 | 0.00 | 1.51 | 1.7 | 1.51 | 6818 |
| 1729718940 | 1.55 | -0.12 | -7.19 | 1.55 | 1.7 | 1.51 | 16097 |
| 1729632300 | 1.67 | -0.03 | -1.76 | 1.5 | 1.7 | 1.5 | 33073 |
| 1729545600 | 1.7 | 0.05 | 3.03 | 1.59 | 1.7 | 1.59 | 19410 |
| 1729286400 | 1.65 | 0.06 | 3.77 | 1.59 | 1.7 | 1.59 | 21402 |
| 1729200000 | 1.59 | 0 | 0.00 | 1.57 | 1.74 | 1.57 | 16741 |
| 1729113960 | 1.59 | 0.03 | 1.92 | 1.57 | 1.74 | 1.57 | 29422 |
| 1729027680 | 1.56 | -0.04 | -2.50 | 1.6 | 1.75 | 1.55 | 78791 |
| 1728941220 | 1.6 | -0.05 | -3.03 | 1.6 | 1.75 | 1.6 | 8689 |
| 1728681900 | 1.65 | 0.1 | 6.45 | 1.55 | 1.75 | 1.51 | 35839 |
| 1728595560 | 1.55 | -0.05 | -3.13 | 1.51 | 1.7 | 1.51 | 5126 |
| 1728508800 | 1.6 | 0.05 | 3.23 | 1.51 | 1.7 | 1.51 | 7062 |
| 1728422580 | 1.55 | -0.1 | -6.06 | 1.55 | 1.65 | 1.55 | 14365 |
| 1728336000 | 1.65 | 0.1 | 6.45 | 1.55 | 1.74 | 1.51 | 50744 |
| 1728077220 | 1.55 | -0.07 | -4.32 | 1.52 | 1.66 | 0.62 | 32070 |
| 1727990760 | 1.62 | -0.04 | -2.41 | 1.51 | 1.67 | 1.51 | 34226 |
| 1727904000 | 1.66 | 0.06 | 3.75 | 1.67 | 1.67 | 1.51 | 59920 |
| 1727818140 | 1.6 | -0.06 | -3.61 | 1.3 | 1.67 | 1.3 | 56678 |
| 1727731380 | 1.66 | 0.06 | 3.75 | 1.5 | 1.75 | 1.3 | 32110 |
| 1727472000 | 1.6 | 0.03 | 1.91 | 1.74 | 1.74 | 1.49 | 149090 |
| 1727386200 | 1.57 | 0.01 | 0.64 | 1.56 | 1.74 | 1.56 | 4976 |
| 1727299200 | 1.56 | -0.14 | -8.24 | 1.26 | 1.69 | 1.26 | 67577 |
| 1727212800 | 1.7 | 0.06 | 3.66 | 1.6399999 | 1.7 | 1.6 | 67304 |
| 1727126940 | 1.6399999 | -0.07 | -4.09 | 1.56 | 1.75 | 1.56 | 83325 |
| 1726867200 | 1.71 | 0.01 | 0.59 | 1.68 | 1.71 | 1.6399999 | 47956 |
| 1726781220 | 1.7 | 0 | 0.00 | 1.7 | 1.78 | 1.7 | 25398 |
| 1726694460 | 1.7 | -0.07 | -3.95 | 1.7 | 1.78 | 1.6399999 | 37406 |
| 1726608240 | 1.77 | 0.06 | 3.51 | 1.77 | 1.8 | 1.69 | 15093 |
| 1726521720 | 1.71 | 0.04 | 2.40 | 1.67 | 1.71 | 1.6399999 | 3854 |
| 1726262940 | 1.67 | -0.03 | -1.76 | 1.7 | 1.77 | 1.67 | 74367 |
| 1726176540 | 1.7 | -0.03 | -1.73 | 1.7 | 1.71 | 1.7 | 24218 |
| 1726090140 | 1.73 | 0.03 | 1.76 | 1.7 | 1.74 | 1.6399999 | 59091 |
| 1726003500 | 1.7 | -0.03 | -1.73 | 1.72 | 1.72 | 1.7 | 10011 |
| 1725917160 | 1.73 | 0.01 | 0.58 | 1.69 | 1.77 | 1.69 | 3968 |
| 1725658020 | 1.72 | -0.02 | -1.15 | 1.74 | 1.74 | 1.72 | 6740 |
| 1725571440 | 1.74 | 0.05 | 2.96 | 1.26 | 1.76 | 1.26 | 30511 |
| 1725485040 | 1.69 | -0.01 | -0.59 | 1.68 | 1.7699 | 1.65 | 6834 |
| 1725398880 | 1.7 | -0.03 | -1.73 | 1.68 | 1.7 | 1.6299999 | 37966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
